Cameco Corporation (NY: CCJ )

24.20 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 10.08 10.09 9.757 9.776 2,705,438 -0.30(-2.94%)
Jul 28, 2017 9.928 10.11 9.833 10.07 3,251,566 +0.22(+2.23%)
Jul 27, 2017 9.633 10.19 9.594 9.852 3,413,387 +0.21(+2.18%)
Jul 26, 2017 9.690 9.728 9.490 9.642 1,959,116 -0.04(-0.39%)
Jul 25, 2017 9.537 9.766 9.528 9.680 1,855,839 +0.20(+2.11%)
Jul 24, 2017 9.480 9.552 9.405 9.480 1,371,198 +0.00(+0.00%)
Jul 21, 2017 9.585 9.594 9.366 9.480 1,746,342 -0.13(-1.39%)
Jul 20, 2017 9.575 9.680 9.470 9.614 1,644,900 +0.05(+0.50%)
Jul 19, 2017 9.318 9.652 9.308 9.566 2,582,633 +0.30(+3.19%)
Jul 18, 2017 9.499 9.556 9.108 9.270 3,757,314 -0.31(-3.28%)
Jul 17, 2017 9.556 9.738 9.509 9.585 2,142,540 +0.08(+0.80%)
Jul 14, 2017 9.394 9.509 9.356 9.509 1,624,588 +0.18(+1.94%)
Jul 13, 2017 9.146 9.347 9.108 9.327 1,363,119 +0.16(+1.77%)
Jul 12, 2017 9.165 9.356 9.137 9.165 1,460,009 +0.04(+0.42%)
Jul 11, 2017 9.127 9.146 8.851 9.127 1,365,916 -0.02(-0.21%)
Jul 10, 2017 8.860 9.251 8.793 9.146 1,894,740 +0.31(+3.45%)
Jul 07, 2017 8.803 8.879 8.660 8.841 924,801 +0.05(+0.54%)
Jul 06, 2017 8.812 8.936 8.770 8.793 1,770,575 -0.02(-0.22%)
Jul 05, 2017 8.736 8.855 8.679 8.812 2,224,413 +0.05(+0.54%)
Jul 03, 2017 8.698 8.860 8.698 8.765 875,543 +0.09(+0.99%)
Jun 30, 2017 8.851 8.898 8.545 8.679 5,232,337 -0.32(-3.60%)
Jun 29, 2017 9.165 9.203 8.975 9.003 2,380,948 -0.09(-0.94%)
Jun 28, 2017 9.070 9.175 8.994 9.089 1,740,327 +0.12(+1.38%)
Jun 27, 2017 9.040 9.139 8.913 8.965 2,922,281 -0.05(-0.52%)
Jun 26, 2017 8.871 9.022 8.871 9.012 1,251,798 +0.20(+2.25%)
Jun 23, 2017 8.606 8.880 8.569 8.814 2,261,933 +0.22(+2.52%)
Jun 22, 2017 8.578 8.729 8.578 8.597 1,770,444 +0.04(+0.44%)
Jun 21, 2017 8.606 8.710 8.479 8.559 1,457,322 -0.03(-0.33%)
Jun 20, 2017 8.682 8.701 8.521 8.588 4,092,093 -0.17(-1.94%)
Jun 19, 2017 8.710 8.908 8.654 8.757 2,005,718 +0.10(+1.20%)
Jun 16, 2017 8.616 8.682 8.521 8.654 1,492,508 +0.03(+0.33%)
Jun 15, 2017 8.654 8.710 8.531 8.625 1,481,587 -0.10(-1.19%)
Jun 14, 2017 9.031 9.040 8.715 8.729 1,068,770 -0.26(-2.94%)
Jun 13, 2017 8.974 9.078 8.880 8.993 1,167,301 +0.08(+0.85%)
Jun 12, 2017 8.956 9.154 8.833 8.918 1,542,447 -0.05(-0.53%)
Jun 09, 2017 8.937 9.040 8.795 8.965 1,294,615 +0.09(+1.06%)
Jun 08, 2017 8.540 8.871 8.540 8.871 2,085,152 +0.34(+3.98%)
Jun 07, 2017 8.531 8.663 8.465 8.531 1,284,976 -0.01(-0.11%)
Jun 06, 2017 8.672 8.682 8.446 8.540 2,197,778 -0.15(-1.74%)
Jun 05, 2017 8.597 8.739 8.503 8.691 2,084,644 +0.08(+0.88%)
Jun 02, 2017 8.871 8.890 8.597 8.616 2,413,792 -0.27(-3.08%)
Jun 01, 2017 8.710 8.923 8.672 8.890 1,685,457 +0.19(+2.17%)
May 31, 2017 8.786 8.833 8.521 8.701 3,458,526 -0.16(-1.81%)
May 30, 2017 8.918 8.927 8.833 8.861 1,214,308 -0.13(-1.47%)
May 26, 2017 8.918 9.027 8.871 8.993 1,058,001 +0.10(+1.17%)
May 25, 2017 9.088 9.135 8.823 8.890 2,435,705 -0.20(-2.18%)
May 24, 2017 9.276 9.276 8.918 9.088 3,827,408 -0.22(-2.33%)
May 23, 2017 9.390 9.484 9.276 9.305 1,674,313 -0.09(-1.00%)
May 22, 2017 9.286 9.409 9.239 9.399 885,412 +0.11(+1.22%)
May 19, 2017 9.191 9.314 9.173 9.286 1,056,193 +0.15(+1.65%)
May 18, 2017 8.993 9.163 8.834 9.135 2,229,631 +0.11(+1.26%)
May 17, 2017 9.258 9.333 9.003 9.022 2,443,918 -0.32(-3.43%)
May 16, 2017 9.437 9.471 9.276 9.342 1,867,513 -0.03(-0.30%)
May 15, 2017 9.512 9.512 9.286 9.371 1,773,712 +0.10(+1.12%)
May 12, 2017 9.295 9.432 9.182 9.267 1,375,004 -0.01(-0.10%)
May 11, 2017 9.390 9.427 9.210 9.276 1,497,853 -0.14(-1.50%)
May 10, 2017 9.399 9.465 9.342 9.418 1,918,740 +0.02(+0.20%)
May 09, 2017 9.456 9.531 9.324 9.399 1,788,406 +0.03(+0.30%)
May 08, 2017 9.154 9.390 9.144 9.371 1,728,027 +0.20(+2.16%)
May 05, 2017 8.974 9.191 8.965 9.173 1,848,764 +0.20(+2.21%)
May 04, 2017 9.191 9.201 8.842 8.974 2,728,149 -0.26(-2.86%)
May 03, 2017 9.314 9.371 9.078 9.239 3,705,271 -0.13(-1.41%)
May 02, 2017 9.201 9.371 9.050 9.371 4,431,839 +0.25(+2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.